Orange (ORAN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.99173553719 | 12.1 | 12.22 | 11.92 | 408079 | 12.11847883 | CS |
| 4 | 0.85 | 7.47581354442 | 11.37 | 12.22 | 11.37 | 339702 | 11.86301739 | CS |
| 12 | 2.25 | 22.5677031093 | 9.97 | 12.22 | 9.95 | 404122 | 11.14828767 | CS |
| 26 | 0.75 | 6.53879686138 | 11.47 | 12.22 | 9.82 | 504329 | 10.99354536 | CS |
| 52 | 0.18 | 1.4950166113 | 12.04 | 12.41 | 9.82 | 394299 | 11.23944689 | CS |
| 156 | 1.36 | 12.5230202578 | 10.86 | 13.08 | 8.81 | 602280 | 10.9765488 | CS |
| 260 | -3.41 | -21.8170185541 | 15.63 | 16.64 | 8.81 | 612171 | 11.60632222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 12.11 | 0.07 | 0.58 | 12.17 | 12.18 | 12.08 | 426646 |
| 1726785600 | 12.04 | -0.15 | -1.23 | 12.03 | 12.085 | 11.92 | 349358 |
| 1726699200 | 12.19 | 0.12 | 0.99 | 12.16 | 12.22 | 12.155 | 650171 |
| 1726612800 | 12.07 | -0.11 | -0.90 | 12.1005 | 12.1005 | 12.02 | 286294 |
| 1726526400 | 12.18 | 0.11 | 0.91 | 12.13 | 12.19 | 12.13 | 285238 |
| 1726267200 | 12.07 | 0.11 | 0.92 | 12.1 | 12.135 | 12.04 | 469334 |
| 1726180800 | 11.96 | 0.06 | 0.50 | 11.89 | 11.99 | 11.885 | 236515 |
| 1726094400 | 11.9 | 0 | 0.00 | 11.9 | 11.925 | 11.865 | 368953 |
| 1726008000 | 11.9 | -0.02 | -0.17 | 11.89 | 11.935 | 11.8401 | 309673 |
| 1725921600 | 11.92 | -0.02 | -0.17 | 11.9 | 11.93 | 11.875 | 283989 |
| 1725662400 | 11.94 | -0.02 | -0.17 | 11.94 | 12 | 11.93 | 312229 |
| 1725576000 | 11.96 | 0.15 | 1.27 | 12.045 | 12.045 | 11.93 | 440219 |
| 1725489600 | 11.81 | 0.13 | 1.11 | 11.75 | 11.82 | 11.75 | 363682 |
| 1725403200 | 11.68 | 0.23 | 2.01 | 11.6012 | 11.68 | 11.6012 | 367831 |
| 1725057600 | 11.45 | -0.12 | -1.04 | 11.42 | 11.45 | 11.38 | 375257 |
| 1724971200 | 11.57 | -0.07 | -0.60 | 11.58 | 11.585 | 11.515 | 293747 |
| 1724884800 | 11.64 | 0.06 | 0.52 | 11.56 | 11.645 | 11.56 | 267616 |
| 1724798400 | 11.58 | 0.04 | 0.35 | 11.6 | 11.625 | 11.58 | 270524 |
| 1724712000 | 11.54 | 0.06 | 0.52 | 11.52 | 11.57 | 11.52 | 205114 |
| 1724452800 | 11.48 | 0.14 | 1.23 | 11.37 | 11.51 | 11.37 | 318593 |
| 1724366400 | 11.34 | -0.08 | -0.70 | 11.37 | 11.38 | 11.29 | 280011 |
| 1724280000 | 11.42 | 0.07 | 0.62 | 11.35 | 11.42 | 11.31 | 228852 |
| 1724193600 | 11.35 | -0.12 | -1.05 | 11.29 | 11.355 | 11.28 | 300170 |
| 1724107200 | 11.47 | 0.14 | 1.24 | 11.44 | 11.475 | 11.41 | 355203 |
| 1723848000 | 11.33 | 0.12 | 1.07 | 11.25 | 11.34 | 11.235 | 234949 |
| 1723761600 | 11.21 | -0.08 | -0.71 | 11.29 | 11.29 | 11.21 | 216047 |
| 1723675200 | 11.29 | 0.07 | 0.62 | 11.25 | 11.34 | 11.24 | 345426 |
| 1723588800 | 11.22 | 0.13 | 1.17 | 11.14 | 11.23 | 11.1239 | 357208 |
| 1723502400 | 11.09 | -0.06 | -0.54 | 11.05 | 11.09 | 11.002 | 319050 |
| 1723243200 | 11.15 | 0.04 | 0.36 | 11.17 | 11.17 | 11.09 | 526386 |
| 1723156800 | 11.11 | 0.03 | 0.27 | 11.09 | 11.13 | 11.08 | 244365 |
| 1723070400 | 11.08 | 0.04 | 0.36 | 11.07 | 11.13 | 11.05 | 507977 |
| 1722984000 | 11.04 | -0.09 | -0.81 | 10.93 | 11.08 | 10.92 | 524866 |
| 1722897600 | 11.13 | -0.17 | -1.50 | 11.23 | 11.23 | 11.1 | 428280 |
| 1722638400 | 11.3 | 0.2 | 1.80 | 11.24 | 11.32 | 11.21 | 512993 |
| 1722552000 | 11.1 | -0.01 | -0.09 | 11.05 | 11.14 | 11.03 | 361884 |
| 1722465600 | 11.11 | 0.04 | 0.36 | 11.07 | 11.13 | 11.065 | 325482 |
| 1722379200 | 11.07 | -0.06 | -0.54 | 11.08 | 11.085 | 11.02 | 404529 |
| 1722292800 | 11.13 | -0.04 | -0.36 | 11.07 | 11.175 | 11.0401 | 464642 |
| 1722033600 | 11.17 | 0.06 | 0.54 | 11.11 | 11.18 | 11.11 | 296277 |
| 1721947200 | 11.11 | 0.03 | 0.27 | 11.085 | 11.14 | 11.07 | 362186 |
| 1721860800 | 11.08 | 0.21 | 1.93 | 11.1 | 11.13 | 11.0408 | 521811 |
| 1721774400 | 10.87 | -0.14 | -1.27 | 10.89 | 10.93 | 10.87 | 279554 |
| 1721688000 | 11.01 | -0.06 | -0.54 | 11.11 | 11.11 | 10.97 | 401014 |
| 1721428800 | 11.07 | 0.1 | 0.91 | 11 | 11.11 | 10.98 | 577848 |
| 1721342400 | 10.97 | 0 | 0.00 | 11.01 | 11.04 | 10.95 | 384579 |
| 1721256000 | 10.97 | 0.17 | 1.57 | 10.93 | 10.98 | 10.92 | 416322 |
| 1721169600 | 10.8 | -0.07 | -0.64 | 10.75 | 10.835 | 10.73 | 410801 |
| 1721083200 | 10.87 | 0.04 | 0.37 | 10.81 | 10.875 | 10.805 | 347400 |
| 1720824000 | 10.83 | 0.07 | 0.65 | 10.81 | 10.85 | 10.81 | 552621 |
| 1720737600 | 10.76 | -0.05 | -0.46 | 10.75 | 10.765 | 10.71 | 396519 |
| 1720651200 | 10.81 | 0.21 | 1.98 | 10.81 | 10.86 | 10.773 | 433679 |
| 1720564800 | 10.6 | 0.03 | 0.28 | 10.54 | 10.61 | 10.52 | 810275 |
| 1720478400 | 10.57 | 0.02 | 0.19 | 10.64 | 10.64 | 10.54 | 577947 |
| 1720219200 | 10.55 | 0.28 | 2.73 | 10.52 | 10.56 | 10.46 | 703218 |
| 1720040640 | 10.27 | 0.11 | 1.08 | 10.28 | 10.3399 | 10.245 | 481048 |
| 1719960000 | 10.16 | 0.01 | 0.10 | 10.14 | 10.18 | 10.125 | 611772 |
| 1719873600 | 10.15 | 0.16 | 1.60 | 10.18 | 10.24 | 10.09 | 670767 |
| 1719614400 | 9.99 | 0.03 | 0.30 | 9.97 | 10.03 | 9.95 | 810765 |
| 1719528000 | 9.96 | -0.05 | -0.50 | 9.96 | 9.99 | 9.92 | 715106 |
| 1719441600 | 10.01 | -0.09 | -0.89 | 9.97 | 10.05 | 9.945 | 611735 |
| 1719355200 | 10.1 | -0.13 | -1.27 | 10.13 | 10.155 | 10.09 | 782203 |
| 1719268800 | 10.23 | 0.01 | 0.10 | 10.23 | 10.295 | 10.21 | 469940 |
| 1719009600 | 10.22 | 0.02 | 0.20 | 10.24 | 10.275 | 10.195 | 1049858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
